Skip to main content
logo
State Street SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
571.68
-72.64 (-11.27%)
At close: Jun 5, 2026, 4:00 PM EDT
568.39
-3.29 (-0.58%)
After-hours: Jun 5, 2026, 8:00 PM EDT

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026622.07622.79569.14571.68571.68-11.27%302,607
Jun 4, 2026624.00654.99616.33644.32644.32-0.83%161,225
Jun 3, 2026651.30658.14632.29649.73649.731.51%158,278
Jun 2, 2026617.22640.04615.44640.04640.046.47%200,043
Jun 1, 2026603.41609.75589.91601.16601.16-1.94%212,427
May 29, 2026636.25636.27605.55613.05613.05-2.78%146,061
May 28, 2026623.75635.44610.00630.58630.581.47%90,611
May 27, 2026641.84642.81607.96621.42621.42-1.71%219,346
May 26, 2026625.09635.13618.55632.23632.234.69%137,706
May 22, 2026582.41605.37582.41603.93603.934.75%160,310
May 21, 2026560.41579.32560.41576.55576.552.29%100,973
May 20, 2026546.53563.81544.83563.62563.625.14%141,258
May 19, 2026519.79544.81511.23536.09536.090.56%192,903
May 18, 2026558.31560.22521.81533.10533.10-3.00%220,156
May 15, 2026543.76559.24538.20549.57549.57-2.76%132,564
May 14, 2026562.25567.54555.58565.19565.190.16%88,468
May 13, 2026570.66573.27557.14564.26564.262.41%124,368
May 12, 2026564.63566.19527.90551.00551.00-4.26%287,899
May 11, 2026557.99575.49557.14575.49575.493.85%193,494
May 8, 2026536.38554.17535.66554.17554.175.80%124,806
May 7, 2026534.88535.27517.82523.78523.78-1.53%132,309
May 6, 2026524.57532.10511.55531.93531.932.61%159,394
May 5, 2026503.92520.50500.96518.42518.424.45%103,356
May 4, 2026501.01503.16492.08496.31496.31-0.43%176,255
May 1, 2026484.80499.54481.75498.44498.442.12%152,736
Apr 30, 2026474.90488.32467.41488.09488.094.92%169,620
Apr 29, 2026454.15465.74453.89465.20465.204.77%110,415
Apr 28, 2026447.76455.60436.73444.03444.03-4.42%148,969
Apr 27, 2026478.87480.28459.47464.58464.58-3.01%187,786
Apr 24, 2026473.45480.87466.84478.99478.996.21%93,783
Apr 23, 2026443.69455.57442.01450.99450.992.30%163,700
Apr 22, 2026439.54442.12435.74440.83440.832.34%67,796
Apr 21, 2026429.33435.90428.02430.75430.751.68%58,813
Apr 20, 2026413.98424.29413.98423.65423.652.17%40,628
Apr 17, 2026410.67416.00407.41414.67414.672.63%36,957
Apr 16, 2026394.39404.04392.64404.04404.042.74%47,254
Apr 15, 2026389.39393.53386.66393.28393.281.08%30,904
Apr 14, 2026387.03389.36383.21389.06389.062.16%63,582
Apr 13, 2026370.17381.17370.17380.85380.852.69%53,939
Apr 10, 2026367.95374.05367.95370.87370.871.81%51,616
Apr 9, 2026359.39365.00359.39364.29364.291.37%18,462
Apr 8, 2026359.41361.74352.60359.35359.355.42%45,286
Apr 7, 2026338.97341.08333.67340.87340.870.24%16,675
Apr 6, 2026337.63341.79336.98340.07340.071.03%24,147
Apr 2, 2026322.12336.89319.47336.61336.611.33%20,095
Apr 1, 2026330.47336.96330.47332.18332.181.86%21,107
Mar 31, 2026312.59326.72312.21326.12326.126.56%53,061
Mar 30, 2026323.01323.08303.44306.05306.05-4.10%88,770
Mar 27, 2026325.45326.84318.05319.15319.15-2.80%36,809
Mar 26, 2026334.59337.27327.90328.33328.33-3.49%49,234